Lakeland Financial Corpor... (LKFN)
NASDAQ: LKFN
· Real-Time Price · USD
62.78
-0.62 (-0.98%)
At close: Aug 14, 2025, 3:59 PM
62.87
0.14%
Pre-market: Aug 15, 2025, 08:45 AM EDT
LKFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.63 | 62.90 | 62.14 | 62.87 | 62.87 | -0.84% | 107,024 |
| Aug 13, 2025 | 62.90 | 63.43 | 62.47 | 63.40 | 63.40 | 1.65% | 114,200 |
| Aug 12, 2025 | 60.86 | 62.47 | 60.53 | 62.37 | 62.37 | 3.40% | 120,400 |
| Aug 11, 2025 | 61.04 | 61.25 | 59.74 | 60.32 | 60.32 | -0.74% | 112,031 |
| Aug 8, 2025 | 60.79 | 60.94 | 60.05 | 60.77 | 60.77 | 0.86% | 79,209 |
| Aug 7, 2025 | 61.76 | 62.17 | 60.07 | 60.25 | 60.25 | -1.34% | 91,700 |
| Aug 6, 2025 | 61.96 | 61.96 | 60.91 | 61.07 | 61.07 | -1.50% | 87,502 |
| Aug 5, 2025 | 62.14 | 62.21 | 61.07 | 62.00 | 62.00 | 0.26% | 160,844 |
| Aug 4, 2025 | 61.58 | 62.23 | 60.83 | 61.84 | 61.84 | 0.39% | 132,323 |
| Aug 1, 2025 | 62.60 | 63.05 | 61.38 | 61.60 | 61.60 | -2.79% | 181,600 |
| Jul 31, 2025 | 64.80 | 65.30 | 63.21 | 63.37 | 63.37 | -3.10% | 196,430 |
| Jul 30, 2025 | 66.42 | 67.39 | 65.04 | 65.40 | 65.40 | -1.19% | 216,900 |
| Jul 29, 2025 | 68.11 | 68.47 | 65.71 | 66.19 | 66.19 | -2.40% | 204,436 |
| Jul 28, 2025 | 66.61 | 68.79 | 66.44 | 67.82 | 67.82 | 2.73% | 287,400 |
| Jul 25, 2025 | 65.54 | 66.31 | 63.54 | 66.02 | 66.02 | 2.74% | 309,600 |
| Jul 24, 2025 | 64.60 | 64.77 | 64.00 | 64.26 | 63.76 | -1.02% | 185,103 |
| Jul 23, 2025 | 65.37 | 65.46 | 64.23 | 64.92 | 64.41 | -0.08% | 126,321 |
| Jul 22, 2025 | 65.39 | 66.15 | 64.72 | 64.97 | 64.46 | -0.43% | 186,943 |
| Jul 21, 2025 | 65.68 | 66.21 | 65.20 | 65.25 | 64.74 | 0.09% | 116,300 |
| Jul 18, 2025 | 65.95 | 65.95 | 64.81 | 65.19 | 64.68 | -0.31% | 536,900 |